212.10
+3.71(+1.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 205.13 | 208.39 | 208.39 | 215.63 | 203.04 | 653,037 |
September 17, 2024 | 208.19 | 206.7 | 206.7 | 213.47 | 206.36 | 613,527 |
September 16, 2024 | 202.96 | 207.93 | 207.93 | 212.06 | 201.75 | 667,916 |
September 13, 2024 | 202.97 | 203.99 | 203.99 | 208.3 | 202.97 | 494,434 |
September 12, 2024 | 203.08 | 203.68 | 203.68 | 208.86 | 201.62 | 629,823 |
September 11, 2024 | 211.83 | 206.6 | 206.6 | 212.67 | 205.25 | 603,900 |
September 10, 2024 | 211 | 212.58 | 212.58 | 215.7 | 209 | 698,800 |
September 09, 2024 | 212.1 | 211.52 | 211.52 | 225 | 209.4 | 1.44M |
September 06, 2024 | 197.01 | 196.88 | 196.88 | 201.97 | 193.89 | 347,464 |
September 05, 2024 | 196.83 | 197.25 | 197.25 | 198.58 | 192.89 | 470,935 |
September 04, 2024 | 176.88 | 197.01 | 197.01 | 197.96 | 176.88 | 823,147 |
September 03, 2024 | 178.26 | 177.07 | 177.07 | 181.48 | 176.07 | 408,812 |
August 30, 2024 | 184.81 | 179.82 | 179.82 | 184.81 | 177.68 | 468,689 |
August 29, 2024 | 185.4 | 183.44 | 183.44 | 188.53 | 182.95 | 265,000 |
August 28, 2024 | 188.51 | 183.17 | 183.17 | 188.77 | 182.92 | 307,645 |
August 27, 2024 | 188.87 | 188.21 | 188.21 | 189.37 | 186.03 | 358,600 |
August 26, 2024 | 190.26 | 188.9 | 188.9 | 193.86 | 188.25 | 285,000 |
August 23, 2024 | 186.16 | 191.48 | 191.48 | 192.07 | 186.16 | 312,380 |
August 22, 2024 | 188.68 | 186.35 | 186.35 | 191.29 | 185.52 | 304,400 |
August 21, 2024 | 186.62 | 187.33 | 187.33 | 189.5 | 184.56 | 455,010 |
August 20, 2024 | 193.48 | 185.44 | 185.44 | 194.19 | 182.97 | 650,900 |
August 19, 2024 | 188.28 | 194.03 | 194.03 | 194.05 | 187.64 | 340,226 |
August 16, 2024 | 188.69 | 188.75 | 188.75 | 190.06 | 186.9 | 317,900 |
August 15, 2024 | 192.08 | 189.66 | 189.66 | 195.21 | 188.46 | 408,400 |
August 14, 2024 | 193.34 | 190.24 | 190.24 | 195.32 | 188.92 | 362,232 |
August 13, 2024 | 195.81 | 192.29 | 192.29 | 199.67 | 190.44 | 401,968 |
August 12, 2024 | 193.45 | 195.29 | 195.29 | 198 | 192.76 | 471,587 |
August 09, 2024 | 189.01 | 193.23 | 193.23 | 196.55 | 186.52 | 651,570 |
August 08, 2024 | 192.33 | 187.71 | 187.71 | 194.25 | 179.81 | 1.01M |
August 07, 2024 | 172 | 188.38 | 188.38 | 190.51 | 167.14 | 2.34M |
August 06, 2024 | 145.86 | 147.01 | 147.01 | 152.66 | 144.27 | 583,082 |
August 05, 2024 | 145 | 145.51 | 145.51 | 153 | 141.59 | 712,592 |
August 02, 2024 | 142.23 | 149.63 | 149.63 | 154.86 | 141.89 | 1.04M |
August 01, 2024 | 141.82 | 145.11 | 145.11 | 149.31 | 139.5 | 982,074 |
July 31, 2024 | 139.54 | 141.05 | 141.05 | 143.57 | 137.94 | 683,640 |
July 30, 2024 | 135.58 | 139.52 | 139.52 | 142.75 | 134.09 | 677,315 |
July 29, 2024 | 138 | 133.61 | 133.61 | 138 | 125.01 | 1.52M |
July 26, 2024 | 135 | 125.79 | 125.79 | 135 | 123 | 956,555 |
July 25, 2024 | 137.8 | 135.05 | 135.05 | 140.23 | 135.05 | 377,429 |
July 24, 2024 | 138.5 | 139.6 | 139.6 | 142.46 | 138.5 | 231,510 |
July 23, 2024 | 140.45 | 139.17 | 139.17 | 141.31 | 136.26 | 404,206 |
July 22, 2024 | 144.72 | 142.75 | 142.75 | 145.86 | 140.47 | 251,331 |
July 19, 2024 | 141.48 | 143.74 | 143.74 | 145.05 | 138.34 | 359,512 |
July 18, 2024 | 145.88 | 137.82 | 137.82 | 146.7 | 137.23 | 468,734 |
July 17, 2024 | 145.94 | 145.46 | 145.46 | 145.94 | 139.44 | 348,035 |
July 16, 2024 | 139.49 | 145.82 | 145.82 | 147.68 | 138.27 | 581,168 |
July 15, 2024 | 137.55 | 138.58 | 138.58 | 139.17 | 135.44 | 504,127 |
July 12, 2024 | 135.87 | 138.89 | 138.89 | 140.26 | 135.18 | 361,241 |
July 11, 2024 | 133.07 | 135.63 | 135.63 | 138.25 | 132.21 | 535,955 |
July 10, 2024 | 132.07 | 131.36 | 131.36 | 133.13 | 130.5 | 448,055 |
July 09, 2024 | 136.22 | 131.44 | 131.44 | 138.26 | 130.92 | 462,602 |
July 08, 2024 | 140.35 | 135.97 | 135.97 | 140.45 | 133.63 | 634,878 |
July 05, 2024 | 134.29 | 140.87 | 140.87 | 141.29 | 133.68 | 427,262 |
July 03, 2024 | 136.29 | 133.94 | 133.94 | 136.29 | 130.7 | 305,987 |
July 02, 2024 | 139.17 | 134.25 | 134.25 | 140 | 133.59 | 387,847 |
July 01, 2024 | 133.24 | 138.71 | 138.71 | 140 | 133.19 | 513,983 |
June 28, 2024 | 135.49 | 133.83 | 133.83 | 136 | 130.52 | 913,607 |
June 27, 2024 | 137.4 | 135.33 | 135.33 | 138.51 | 134.06 | 593,574 |
June 26, 2024 | 139.4 | 137.9 | 137.9 | 141.04 | 137.56 | 566,988 |
June 25, 2024 | 136 | 135.79 | 135.79 | 137.04 | 135.4 | 51,499 |